Franklin Financial Services Corporation (FRAF)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 2.18878248974 | 36.55 | 37.8899 | 36.25 | 13249 | 37.07500106 | CS |
| 4 | 6.03 | 19.2528735632 | 31.32 | 37.8899 | 31.32 | 11855 | 35.03299065 | CS |
| 12 | 3.75 | 11.1607142857 | 33.6 | 37.8899 | 28.01 | 7871 | 33.18436621 | CS |
| 26 | 7.115 | 23.532330081 | 30.235 | 37.8899 | 28.01 | 5553 | 32.41483583 | CS |
| 52 | 8.95 | 31.514084507 | 28.4 | 37.8899 | 25.11 | 5840 | 30.04778818 | CS |
| 156 | 4.01 | 12.0275944811 | 33.34 | 37.8899 | 23.96 | 6210 | 30.2892966 | CS |
| 260 | 0.15 | 0.403225806452 | 37.2 | 38 | 19.6 | 7243 | 29.45703488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 37.35 | -0.02 | -0.05 | 37.35 | 37.55 | 37.3 | 13230 |
| 1739316900 | 37.37 | -0.08 | -0.21 | 37.73 | 37.73 | 37.18 | 12935 |
| 1739230500 | 37.45 | 0.91 | 2.49 | 36.38 | 37.8899 | 36.25 | 11204 |
| 1738971300 | 36.54 | -0.26 | -0.71 | 36.575 | 36.73 | 36.35 | 14288 |
| 1738884900 | 36.8 | 0.54 | 1.49 | 36.55 | 37.1126 | 36.55 | 14587 |
| 1738798500 | 36.26 | 1.47 | 4.23 | 34.99 | 36.815 | 34.99 | 19083 |
| 1738712100 | 34.79 | 0.29 | 0.84 | 34.3 | 34.88 | 34.3 | 15309 |
| 1738625700 | 34.5 | -0.09 | -0.26 | 34.45 | 34.5 | 34.4055 | 5497 |
| 1738366500 | 34.59 | 0.67 | 1.98 | 33.94 | 34.83 | 33.75 | 18239 |
| 1738280100 | 33.92 | 0.02 | 0.06 | 33.95 | 33.95 | 33.57 | 4745 |
| 1738193700 | 33.9 | 0.7 | 2.11 | 33.31 | 34.65 | 33.22 | 15974 |
| 1738107300 | 33.2 | -0.13 | -0.39 | 33.31 | 33.509999 | 33.2 | 8471 |
| 1738020900 | 33.33 | -0.01 | -0.03 | 33.18 | 33.5 | 33.18 | 5944 |
| 1737761700 | 33.34 | -0.01 | -0.03 | 33.08 | 33.365 | 33.08 | 6185 |
| 1737675300 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
| 1737588900 | 33.35 | 0.25 | 0.76 | 33.32 | 33.8 | 33.32 | 6832 |
| 1737502500 | 33.1 | -0.3 | -0.90 | 33.65 | 33.65 | 33.1 | 10564 |
| 1737156900 | 33.4 | 0.19 | 0.57 | 33.25 | 33.8 | 33 | 14186 |
| 1737070500 | 33.21 | 1.46 | 4.60 | 31.32 | 33.375 | 31.32 | 16112 |
| 1736984100 | 31.75 | 2.01 | 6.76 | 30 | 31.75 | 30 | 9474 |
| 1736897700 | 29.74 | 1.55 | 5.50 | 28.38 | 30.09 | 28.38 | 14335 |
| 1736811300 | 28.19 | 0.11 | 0.39 | 28.17 | 28.66 | 28.15 | 21419 |
| 1736552100 | 28.08 | -0.42 | -1.47 | 28.1 | 28.5 | 28.01 | 10489 |
| 1736379300 | 28.5 | -0.47 | -1.62 | 28.6 | 28.85 | 28.5 | 3595 |
| 1736292900 | 28.97 | 0.62 | 2.19 | 28.5 | 29.93 | 28.5 | 6925 |
| 1736206500 | 28.35 | -0.72 | -2.48 | 29.12 | 29.279 | 28.35 | 11039 |
| 1735947300 | 29.07 | -0.18 | -0.62 | 29.39 | 29.44 | 29.01 | 2940 |
| 1735860900 | 29.25 | -0.65 | -2.17 | 29.86 | 29.91 | 29.22 | 2730 |
| 1735688100 | 29.9 | -0.1 | -0.33 | 30.37 | 30.37 | 29.9 | 1333 |
| 1735601700 | 30 | -0.21 | -0.70 | 30.02 | 30.74 | 30 | 1660 |
| 1735342500 | 30.21 | -0.25 | -0.82 | 30.21 | 30.21 | 30.21 | 219 |
| 1735256100 | 30.46 | -0.29 | -0.94 | 30.53 | 30.59 | 30 | 10616 |
| 1735077840 | 30.75 | -0.45 | -1.44 | 31.285 | 31.4 | 30.75 | 2853 |
| 1734996900 | 31.2 | -0.52 | -1.64 | 31.46 | 31.69 | 31.2 | 801 |
| 1734737700 | 31.72 | -0.23 | -0.72 | 31.7 | 32 | 31.612 | 5137 |
| 1734651300 | 31.95 | 0.04 | 0.13 | 32.005 | 32.02 | 31.95 | 1146 |
| 1734564900 | 31.91 | -1.07 | -3.24 | 32.86 | 32.979999 | 31.91 | 5313 |
| 1734478500 | 32.979999 | -0.1 | -0.30 | 33.13 | 33.155 | 32.299999 | 9864 |
| 1734392100 | 33.08 | -0.23 | -0.69 | 33.299999 | 33.63 | 32.95 | 11978 |
| 1734132900 | 33.31 | 0.11 | 0.33 | 33.2595 | 33.35 | 33.07 | 5177 |
| 1734046500 | 33.2 | 0.2 | 0.61 | 32.84 | 33.33 | 32.7 | 5220 |
| 1733960100 | 33 | -0.9 | -2.65 | 33.95 | 34.15 | 32.9 | 19948 |
| 1733873700 | 33.9 | 0.1 | 0.30 | 33.8 | 33.9 | 33.6 | 3048 |
| 1733787300 | 33.8 | 0.08 | 0.24 | 33.83 | 33.9 | 33.6 | 5539 |
| 1733528100 | 33.72 | 0.13 | 0.39 | 33.509999 | 33.72 | 33.03 | 3258 |
| 1733441700 | 33.59 | 0 | 0.00 | 33.75 | 33.78 | 33.5 | 3116 |
| 1733355300 | 33.59 | 0.06 | 0.18 | 33.645 | 33.8 | 33.5 | 2911 |
| 1733268900 | 33.53 | -0.09 | -0.27 | 33.57 | 33.6 | 33.479999 | 5789 |
| 1733182500 | 33.62 | 0.18 | 0.54 | 33.73 | 33.8 | 33.509999 | 6860 |
| 1732917840 | 33.439999 | -0.27 | -0.80 | 33.32 | 33.72 | 33.32 | 933 |
| 1732750500 | 33.71 | 0.16 | 0.48 | 33.72 | 33.73 | 33.7011 | 2609 |
| 1732664100 | 33.549999 | 0.08 | 0.24 | 33.47 | 33.65 | 33.25 | 4944 |
| 1732577700 | 33.47 | -0.12 | -0.36 | 33.65 | 33.65 | 33.47 | 1916 |
| 1732318500 | 33.59 | 0.1 | 0.30 | 33.74 | 33.74 | 33.4 | 1959 |
| 1732232100 | 33.49 | -0.11 | -0.33 | 33.6 | 33.715 | 33.49 | 4579 |
| 1732145700 | 33.6 | 0.02 | 0.06 | 33.59 | 33.6 | 33.5 | 1553 |
| 1732059300 | 33.58 | 0.27 | 0.81 | 33.29 | 33.58 | 33.29 | 3163 |
| 1731972900 | 33.31 | 0.01 | 0.03 | 33.35 | 33.765 | 33.31 | 19067 |
| 1731713700 | 33.299999 | 0.41 | 1.25 | 33.25 | 33.299999 | 33.2 | 2366 |
| 1731627300 | 32.89 | -0.01 | -0.03 | 32.86 | 32.9 | 32.81 | 1449 |
| 1731540900 | 32.9 | 0.32 | 0.98 | 32.799999 | 32.99 | 32.6 | 1978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
